24.79
-0.34(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.03 | 24.79 | 24.79 | 25.24 | 24.52 | 25.92M |
| September 25, 2025 | 25.5 | 25.13 | 25.13 | 25.98 | 25 | 62.33M |
| September 24, 2025 | 22.68 | 24.97 | 24.97 | 24.97 | 22.53 | 38.93M |
| September 23, 2025 | 22.18 | 22.7 | 22.7 | 22.79 | 22.08 | 19.8M |
| September 22, 2025 | 22.06 | 22.18 | 22.18 | 22.29 | 21.86 | 12.16M |
| September 19, 2025 | 22.2 | 21.99 | 21.99 | 22.28 | 21.89 | 11.67M |
| September 18, 2025 | 22.12 | 22.21 | 22.21 | 22.46 | 21.97 | 20.44M |
| September 17, 2025 | 20.78 | 22.15 | 22.15 | 22.2 | 20.65 | 33.93M |
| September 16, 2025 | 21.25 | 20.78 | 20.78 | 21.25 | 20.56 | 19.66M |
| September 15, 2025 | 21.62 | 21.2 | 21.2 | 21.67 | 21.05 | 15.58M |
| September 12, 2025 | 21.77 | 21.63 | 21.63 | 22.08 | 21.62 | 11.33M |
| September 11, 2025 | 21.76 | 21.8 | 21.8 | 21.95 | 21.56 | 11.34M |
| September 10, 2025 | 21.7 | 21.76 | 21.76 | 21.88 | 21.51 | 8.77M |
| September 09, 2025 | 21.73 | 21.88 | 21.88 | 22.29 | 21.73 | 11.62M |
| September 08, 2025 | 21.89 | 21.75 | 21.75 | 22.14 | 21.69 | 14.84M |
| September 05, 2025 | 21.7 | 21.8 | 21.8 | 21.95 | 21.42 | 8.61M |
| September 04, 2025 | 21.79 | 21.72 | 21.72 | 21.8 | 21.12 | 19.04M |
| September 03, 2025 | 22.05 | 21.67 | 21.67 | 22.15 | 21.6 | 13.96M |
| September 02, 2025 | 22.09 | 22.07 | 22.07 | 22.2 | 21.86 | 16.8M |
| September 01, 2025 | 22.15 | 22.05 | 22.05 | 22.38 | 21.96 | 11.27M |
| August 29, 2025 | 22.06 | 22.1 | 22.1 | 22.36 | 22 | 13.01M |
| August 28, 2025 | 21.97 | 22.05 | 22.05 | 22.25 | 21.62 | 15.18M |
| August 27, 2025 | 22.21 | 21.87 | 21.87 | 22.47 | 21.85 | 19.76M |
| August 26, 2025 | 21.9 | 22.15 | 22.15 | 22.3 | 21.75 | 22.35M |
| August 25, 2025 | 21.86 | 21.71 | 21.71 | 21.93 | 21.55 | 16.69M |
| August 22, 2025 | 21.54 | 21.67 | 21.67 | 21.81 | 21.43 | 18.78M |
| August 21, 2025 | 21.4 | 21.5 | 21.5 | 21.74 | 21.35 | 18.82M |
| August 20, 2025 | 21 | 21.3 | 21.3 | 21.3 | 20.8 | 18.02M |
| August 19, 2025 | 21.2 | 20.99 | 20.99 | 21.44 | 20.92 | 31.48M |
| August 18, 2025 | 21.15 | 21.17 | 21.17 | 21.29 | 21.07 | 12.96M |
| August 15, 2025 | 21.14 | 21.11 | 21.11 | 21.23 | 20.98 | 19.75M |
| August 14, 2025 | 21.53 | 21.2 | 21.2 | 21.53 | 21.17 | 13.48M |
| August 13, 2025 | 21.53 | 21.5 | 21.5 | 21.58 | 21.32 | 10.34M |
| August 12, 2025 | 21.42 | 21.49 | 21.49 | 21.54 | 21.3 | 9.03M |
| August 11, 2025 | 21.29 | 21.35 | 21.35 | 21.42 | 21.18 | 9.35M |
| August 08, 2025 | 21.74 | 21.27 | 21.27 | 21.74 | 21.23 | 16.24M |
| August 07, 2025 | 22.46 | 22.6 | 21.72 | 22.84 | 22.41 | 12.78M |
| August 06, 2025 | 23.04 | 22.51 | 22.51 | 23.05 | 22.35 | 23.09M |
| August 05, 2025 | 22.85 | 22.96 | 22.96 | 23.08 | 22.56 | 9.08M |
| August 04, 2025 | 22.75 | 22.85 | 22.85 | 23.23 | 22.7 | 9.03M |
| August 01, 2025 | 22.72 | 22.85 | 22.85 | 23 | 22.71 | 7.78M |
| July 31, 2025 | 23.72 | 22.74 | 22.74 | 23.76 | 22.4 | 25.87M |
| July 30, 2025 | 23.49 | 23.78 | 23.78 | 23.96 | 23.35 | 9.68M |
| July 29, 2025 | 23.62 | 23.46 | 23.46 | 23.67 | 23.2 | 6.93M |
| July 28, 2025 | 23.97 | 23.68 | 23.68 | 24.09 | 23.63 | 10.18M |
| July 25, 2025 | 23.63 | 23.95 | 23.95 | 24.03 | 23.47 | 10.19M |
| July 24, 2025 | 23.68 | 23.67 | 23.67 | 23.7 | 23.33 | 7.48M |
| July 23, 2025 | 23.34 | 23.68 | 23.68 | 23.82 | 23.3 | 8.5M |
| July 22, 2025 | 23.12 | 23.36 | 23.36 | 23.62 | 23.02 | 10.05M |
| July 21, 2025 | 23.09 | 23.09 | 23.09 | 23.24 | 22.87 | 11.26M |
| July 18, 2025 | 23.63 | 23.19 | 23.19 | 23.67 | 22.92 | 13.11M |
| July 17, 2025 | 23.75 | 23.63 | 23.63 | 23.82 | 23.46 | 4.72M |
| July 16, 2025 | 23.93 | 23.74 | 23.74 | 24 | 23.68 | 5.63M |
| July 15, 2025 | 23.85 | 23.93 | 23.93 | 24.34 | 23.74 | 7.77M |
| July 14, 2025 | 23.75 | 23.97 | 23.97 | 24.17 | 23.66 | 8.97M |
| July 11, 2025 | 23.65 | 23.77 | 23.77 | 23.84 | 23.44 | 8.05M |
| July 10, 2025 | 23.58 | 23.65 | 23.65 | 23.94 | 23.51 | 4.62M |
| July 09, 2025 | 23.98 | 23.64 | 23.64 | 23.99 | 23.55 | 6.06M |
| July 08, 2025 | 23.6 | 23.98 | 23.98 | 24.28 | 23.41 | 9.79M |
| July 07, 2025 | 23.86 | 23.61 | 23.61 | 23.93 | 23.24 | 5.68M |